Vanguard Total World Stoc... (VT)
AMEX: VT
· Real-Time Price · USD
135.11
0.73 (0.54%)
At close: Sep 08, 2025, 3:59 PM
135.34
0.17%
After-hours: Sep 08, 2025, 07:59 PM EDT
VT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 135.06 | 135.30 | 133.66 | 134.38 | 134.38 | 0.10% | 9,392,752 |
| Sep 4, 2025 | 133.44 | 134.26 | 133.21 | 134.25 | 134.25 | 0.71% | 2,359,400 |
| Sep 3, 2025 | 133.17 | 133.43 | 132.77 | 133.30 | 133.30 | 0.37% | 4,118,600 |
| Sep 2, 2025 | 132.31 | 132.86 | 131.89 | 132.81 | 132.81 | -0.72% | 2,749,951 |
| Aug 29, 2025 | 134.03 | 134.10 | 133.43 | 133.77 | 133.77 | -0.55% | 4,013,100 |
| Aug 28, 2025 | 134.20 | 134.59 | 133.94 | 134.51 | 134.51 | 0.40% | 2,474,661 |
| Aug 27, 2025 | 133.45 | 134.08 | 133.38 | 133.98 | 133.98 | 0.04% | 1,827,600 |
| Aug 26, 2025 | 133.37 | 133.96 | 133.34 | 133.92 | 133.92 | 0.26% | 2,130,600 |
| Aug 25, 2025 | 134.08 | 134.26 | 133.55 | 133.57 | 133.57 | -0.65% | 1,978,012 |
| Aug 22, 2025 | 132.74 | 134.66 | 132.66 | 134.45 | 134.45 | 1.71% | 2,948,400 |
| Aug 21, 2025 | 132.26 | 132.59 | 131.92 | 132.19 | 132.19 | -0.36% | 1,920,367 |
| Aug 20, 2025 | 132.91 | 132.92 | 131.86 | 132.67 | 132.67 | -0.13% | 3,283,374 |
| Aug 19, 2025 | 133.38 | 133.67 | 132.63 | 132.84 | 132.84 | -0.46% | 2,295,910 |
| Aug 18, 2025 | 133.37 | 133.51 | 133.18 | 133.45 | 133.45 | 0.05% | 3,238,029 |
| Aug 15, 2025 | 133.87 | 133.87 | 133.20 | 133.38 | 133.38 | 0.00% | 1,812,000 |
| Aug 14, 2025 | 133.09 | 133.48 | 132.90 | 133.38 | 133.38 | -0.24% | 2,047,649 |
| Aug 13, 2025 | 133.56 | 133.75 | 133.27 | 133.70 | 133.70 | 0.50% | 3,866,845 |
| Aug 12, 2025 | 132.00 | 133.03 | 131.80 | 133.03 | 133.03 | 1.19% | 1,919,770 |
| Aug 11, 2025 | 131.91 | 131.98 | 131.26 | 131.46 | 131.46 | -0.27% | 2,595,039 |
| Aug 8, 2025 | 131.41 | 131.95 | 131.37 | 131.81 | 131.81 | 0.59% | 1,731,319 |